Studio Dragon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 76,300.00 | 77,200.00 | 75,800.00 | 77,000.00 | 77,000.00 | 79,285 |
| 2022-05-20 | 75,400.00 | 76,600.00 | 75,000.00 | 76,300.00 | 76,300.00 | 118,824 |
| 2022-05-19 | 75,900.00 | 76,400.00 | 75,000.00 | 75,200.00 | 75,200.00 | 136,355 |
| 2022-05-18 | 78,300.00 | 78,800.00 | 76,600.00 | 77,800.00 | 77,800.00 | 144,377 |
| 2022-05-17 | 78,800.00 | 79,400.00 | 76,300.00 | 77,900.00 | 77,900.00 | 167,396 |
| 2022-05-16 | 80,500.00 | 81,100.00 | 78,500.00 | 78,800.00 | 78,800.00 | 103,072 |
| 2022-05-13 | 78,700.00 | 80,000.00 | 78,200.00 | 80,000.00 | 80,000.00 | 82,602 |
| 2022-05-12 | 80,600.00 | 80,600.00 | 78,000.00 | 78,200.00 | 78,200.00 | 191,891 |
| 2022-05-11 | 80,900.00 | 82,200.00 | 80,200.00 | 81,600.00 | 81,600.00 | 88,425 |
| 2022-05-10 | 80,800.00 | 81,600.00 | 79,300.00 | 80,900.00 | 80,900.00 | 109,571 |
| 2022-05-09 | 83,500.00 | 83,500.00 | 80,900.00 | 81,500.00 | 81,500.00 | 99,903 |
| 2022-05-06 | 84,200.00 | 85,000.00 | 83,200.00 | 83,500.00 | 83,500.00 | 49,675 |
| 2022-05-04 | 85,800.00 | 86,400.00 | 84,600.00 | 85,300.00 | 85,300.00 | 60,990 |
| 2022-05-03 | 82,900.00 | 88,000.00 | 82,700.00 | 86,400.00 | 86,400.00 | 182,212 |
| 2022-05-02 | 82,100.00 | 82,700.00 | 80,800.00 | 82,400.00 | 82,400.00 | 103,551 |
| 2022-04-29 | 83,000.00 | 83,500.00 | 82,500.00 | 83,400.00 | 83,400.00 | 88,349 |
| 2022-04-28 | 83,500.00 | 83,700.00 | 82,300.00 | 82,900.00 | 82,900.00 | 92,951 |
| 2022-04-27 | 86,000.00 | 86,400.00 | 81,600.00 | 83,100.00 | 83,100.00 | 356,077 |
| 2022-04-26 | 87,300.00 | 88,000.00 | 86,700.00 | 87,800.00 | 87,800.00 | 99,913 |
| 2022-04-25 | 86,200.00 | 88,300.00 | 86,000.00 | 87,300.00 | 87,300.00 | 125,858 |
| 2022-04-22 | 88,900.00 | 89,500.00 | 87,300.00 | 87,600.00 | 87,600.00 | 149,722 |
| 2022-04-21 | 89,300.00 | 90,800.00 | 88,600.00 | 90,200.00 | 90,200.00 | 152,615 |
| 2022-04-20 | 90,100.00 | 90,800.00 | 86,500.00 | 90,500.00 | 90,500.00 | 439,468 |
| 2022-04-19 | 91,900.00 | 93,000.00 | 91,000.00 | 92,300.00 | 92,300.00 | 74,151 |
| 2022-04-18 | 93,100.00 | 93,700.00 | 91,300.00 | 91,900.00 | 91,900.00 | 71,147 |
| 2022-04-15 | 91,900.00 | 94,400.00 | 91,300.00 | 93,800.00 | 93,800.00 | 110,309 |
| 2022-04-14 | 94,000.00 | 94,400.00 | 92,200.00 | 92,200.00 | 92,200.00 | 122,074 |
| 2022-04-13 | 91,100.00 | 94,600.00 | 90,200.00 | 94,600.00 | 94,600.00 | 302,239 |
| 2022-04-12 | 89,300.00 | 91,000.00 | 88,000.00 | 90,900.00 | 90,900.00 | 127,718 |
| 2022-04-11 | 91,900.00 | 92,400.00 | 89,900.00 | 90,200.00 | 90,200.00 | 82,456 |
| 2022-04-08 | 89,600.00 | 92,000.00 | 88,600.00 | 92,000.00 | 92,000.00 | 123,934 |
| 2022-04-07 | 89,400.00 | 89,400.00 | 88,300.00 | 89,200.00 | 89,200.00 | 69,285 |
| 2022-04-06 | 91,100.00 | 91,300.00 | 89,500.00 | 90,000.00 | 90,000.00 | 117,064 |
| 2022-04-05 | 91,700.00 | 92,000.00 | 90,900.00 | 91,600.00 | 91,600.00 | 40,941 |
| 2022-04-04 | 92,200.00 | 92,500.00 | 91,000.00 | 91,700.00 | 91,700.00 | 46,303 |
| 2022-04-01 | 91,500.00 | 93,100.00 | 91,000.00 | 92,200.00 | 92,200.00 | 98,375 |
| 2022-03-31 | 91,300.00 | 92,500.00 | 91,300.00 | 92,000.00 | 92,000.00 | 50,968 |
| 2022-03-30 | 91,400.00 | 92,200.00 | 90,900.00 | 91,800.00 | 91,800.00 | 70,260 |
| 2022-03-29 | 90,200.00 | 91,500.00 | 89,500.00 | 91,400.00 | 91,400.00 | 72,862 |
| 2022-03-28 | 90,200.00 | 91,000.00 | 89,600.00 | 89,700.00 | 89,700.00 | 63,299 |
| 2022-03-25 | 89,100.00 | 91,900.00 | 88,800.00 | 90,900.00 | 90,900.00 | 143,023 |
| 2022-03-24 | 89,200.00 | 89,900.00 | 88,000.00 | 88,500.00 | 88,500.00 | 87,165 |
| 2022-03-23 | 90,400.00 | 90,600.00 | 89,600.00 | 90,000.00 | 90,000.00 | 39,429 |
| 2022-03-22 | 89,600.00 | 90,800.00 | 89,200.00 | 90,000.00 | 90,000.00 | 68,677 |
| 2022-03-21 | 90,600.00 | 91,200.00 | 89,700.00 | 89,700.00 | 89,700.00 | 87,109 |
| 2022-03-18 | 90,000.00 | 90,600.00 | 89,000.00 | 90,600.00 | 90,600.00 | 74,222 |
| 2022-03-17 | 92,600.00 | 92,600.00 | 89,200.00 | 89,600.00 | 89,600.00 | 146,483 |
| 2022-03-16 | 92,200.00 | 92,700.00 | 91,100.00 | 91,500.00 | 91,500.00 | 99,885 |
| 2022-03-15 | 90,900.00 | 92,500.00 | 90,100.00 | 92,100.00 | 92,100.00 | 163,895 |
| 2022-03-14 | 91,200.00 | 92,200.00 | 90,100.00 | 90,900.00 | 90,900.00 | 124,673 |
| 2022-03-11 | 91,100.00 | 93,000.00 | 90,700.00 | 90,800.00 | 90,800.00 | 162,353 |
| 2022-03-10 | 89,600.00 | 91,100.00 | 89,200.00 | 90,900.00 | 90,900.00 | 263,483 |
| 2022-03-08 | 86,800.00 | 90,300.00 | 86,500.00 | 89,500.00 | 89,500.00 | 237,557 |
| 2022-03-07 | 87,900.00 | 89,200.00 | 86,400.00 | 87,900.00 | 87,900.00 | 102,141 |
| 2022-03-04 | 87,000.00 | 89,300.00 | 85,900.00 | 88,100.00 | 88,100.00 | 218,088 |
| 2022-03-03 | 86,400.00 | 87,400.00 | 86,000.00 | 86,500.00 | 86,500.00 | 55,993 |
| 2022-03-02 | 84,600.00 | 87,300.00 | 84,600.00 | 86,300.00 | 86,300.00 | 73,250 |
| 2022-02-28 | 84,900.00 | 85,900.00 | 84,300.00 | 85,300.00 | 85,300.00 | 78,375 |
| 2022-02-25 | 84,800.00 | 86,100.00 | 84,300.00 | 85,400.00 | 85,400.00 | 96,961 |
| 2022-02-24 | 85,400.00 | 85,800.00 | 84,000.00 | 84,300.00 | 84,300.00 | 124,051 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.